ユニバーサルエンターテインメント(6425)の株価時系列情報
ユニバーサルエンターテインメント(6425)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 1,480 | 1,485 | 1,472 | 1,485 | 54,600 |
2012/12/27 | 1,468 | 1,485 | 1,467 | 1,480 | 91,400 |
2012/12/26 | 1,455 | 1,470 | 1,440 | 1,465 | 41,800 |
2012/12/25 | 1,461 | 1,466 | 1,425 | 1,444 | 91,100 |
2012/12/21 | 1,490 | 1,490 | 1,445 | 1,466 | 132,600 |
2012/12/20 | 1,475 | 1,479 | 1,460 | 1,472 | 149,800 |
2012/12/19 | 1,405 | 1,486 | 1,400 | 1,484 | 340,300 |
2012/12/18 | 1,420 | 1,420 | 1,385 | 1,401 | 166,200 |
2012/12/17 | 1,420 | 1,422 | 1,370 | 1,405 | 235,900 |
2012/12/14 | 1,405 | 1,409 | 1,385 | 1,400 | 175,300 |
2012/12/13 | 1,400 | 1,416 | 1,369 | 1,409 | 410,200 |
2012/12/12 | 1,270 | 1,325 | 1,267 | 1,323 | 211,000 |
2012/12/11 | 1,263 | 1,271 | 1,250 | 1,266 | 114,000 |
2012/12/10 | 1,280 | 1,299 | 1,260 | 1,266 | 175,200 |
2012/12/07 | 1,240 | 1,269 | 1,239 | 1,268 | 283,600 |
2012/12/06 | 1,312 | 1,319 | 1,190 | 1,224 | 849,200 |
2012/12/05 | 1,368 | 1,368 | 1,321 | 1,329 | 271,400 |
2012/12/04 | 1,372 | 1,379 | 1,355 | 1,368 | 92,500 |
2012/12/03 | 1,379 | 1,379 | 1,357 | 1,360 | 151,500 |
2012/11/30 | 1,420 | 1,423 | 1,395 | 1,395 | 139,800 |
2012/11/29 | 1,390 | 1,399 | 1,375 | 1,399 | 105,500 |
2012/11/28 | 1,375 | 1,379 | 1,355 | 1,363 | 85,700 |
2012/11/27 | 1,359 | 1,377 | 1,359 | 1,375 | 84,400 |
2012/11/26 | 1,380 | 1,384 | 1,352 | 1,352 | 146,100 |
2012/11/22 | 1,409 | 1,423 | 1,373 | 1,379 | 190,800 |
2012/11/21 | 1,361 | 1,409 | 1,360 | 1,399 | 269,500 |
2012/11/20 | 1,409 | 1,480 | 1,350 | 1,351 | 622,900 |
2012/11/19 | 1,605 | 1,630 | 1,488 | 1,499 | 400,000 |
2012/11/16 | 1,690 | 1,690 | 1,632 | 1,685 | 38,500 |
2012/11/15 | 1,676 | 1,696 | 1,661 | 1,676 | 44,500 |
2012/11/14 | 1,653 | 1,705 | 1,653 | 1,697 | 95,200 |
2012/11/13 | 1,663 | 1,671 | 1,642 | 1,652 | 37,300 |
2012/11/12 | 1,670 | 1,672 | 1,642 | 1,663 | 34,900 |
2012/11/09 | 1,655 | 1,678 | 1,645 | 1,670 | 36,900 |
2012/11/08 | 1,685 | 1,688 | 1,657 | 1,672 | 26,900 |
2012/11/07 | 1,655 | 1,694 | 1,655 | 1,670 | 69,600 |
2012/11/06 | 1,678 | 1,691 | 1,655 | 1,655 | 57,200 |
2012/11/05 | 1,704 | 1,715 | 1,676 | 1,701 | 115,900 |
2012/11/02 | 1,700 | 1,700 | 1,690 | 1,700 | 58,400 |
2012/11/01 | 1,717 | 1,719 | 1,698 | 1,719 | 68,000 |
2012/10/31 | 1,714 | 1,717 | 1,698 | 1,717 | 54,300 |
2012/10/30 | 1,694 | 1,715 | 1,665 | 1,708 | 44,600 |
2012/10/29 | 1,692 | 1,695 | 1,665 | 1,665 | 27,500 |
2012/10/26 | 1,699 | 1,700 | 1,661 | 1,678 | 33,600 |
2012/10/25 | 1,680 | 1,692 | 1,674 | 1,690 | 56,200 |
2012/10/24 | 1,680 | 1,687 | 1,677 | 1,686 | 25,300 |
2012/10/23 | 1,661 | 1,689 | 1,660 | 1,689 | 24,200 |
2012/10/22 | 1,635 | 1,670 | 1,630 | 1,668 | 38,100 |
2012/10/19 | 1,638 | 1,649 | 1,614 | 1,632 | 64,300 |
2012/10/18 | 1,630 | 1,640 | 1,619 | 1,631 | 50,200 |
2012/10/17 | 1,606 | 1,630 | 1,601 | 1,630 | 25,900 |
2012/10/16 | 1,600 | 1,609 | 1,568 | 1,606 | 57,700 |
2012/10/15 | 1,579 | 1,589 | 1,566 | 1,570 | 16,100 |
2012/10/12 | 1,585 | 1,603 | 1,571 | 1,599 | 44,700 |
2012/10/11 | 1,580 | 1,586 | 1,564 | 1,570 | 88,500 |
2012/10/10 | 1,600 | 1,600 | 1,577 | 1,582 | 51,600 |
2012/10/09 | 1,635 | 1,646 | 1,600 | 1,600 | 44,600 |
2012/10/05 | 1,665 | 1,665 | 1,637 | 1,647 | 37,100 |
2012/10/04 | 1,600 | 1,629 | 1,590 | 1,626 | 25,900 |
2012/10/03 | 1,637 | 1,637 | 1,590 | 1,590 | 47,400 |
2012/10/02 | 1,590 | 1,630 | 1,590 | 1,600 | 52,200 |
2012/10/01 | 1,590 | 1,606 | 1,590 | 1,598 | 39,100 |
2012/09/28 | 1,617 | 1,617 | 1,583 | 1,583 | 53,900 |
2012/09/27 | 1,590 | 1,624 | 1,590 | 1,617 | 44,200 |
2012/09/26 | 1,600 | 1,632 | 1,593 | 1,606 | 25,100 |
2012/09/25 | 1,645 | 1,660 | 1,630 | 1,640 | 121,600 |
2012/09/24 | 1,646 | 1,673 | 1,625 | 1,665 | 69,300 |
2012/09/21 | 1,620 | 1,664 | 1,620 | 1,655 | 26,400 |
2012/09/20 | 1,650 | 1,651 | 1,612 | 1,637 | 27,200 |
2012/09/19 | 1,670 | 1,684 | 1,651 | 1,651 | 16,200 |
2012/09/18 | 1,661 | 1,678 | 1,647 | 1,670 | 91,100 |
2012/09/14 | 1,678 | 1,694 | 1,655 | 1,670 | 35,900 |
2012/09/13 | 1,700 | 1,706 | 1,681 | 1,688 | 48,400 |
2012/09/12 | 1,700 | 1,704 | 1,667 | 1,690 | 59,100 |
2012/09/11 | 1,697 | 1,706 | 1,689 | 1,700 | 51,900 |
2012/09/10 | 1,620 | 1,695 | 1,619 | 1,694 | 52,900 |
2012/09/07 | 1,621 | 1,630 | 1,620 | 1,622 | 33,500 |
2012/09/06 | 1,619 | 1,640 | 1,619 | 1,622 | 36,200 |
2012/09/05 | 1,634 | 1,661 | 1,618 | 1,620 | 59,200 |
2012/09/04 | 1,683 | 1,683 | 1,651 | 1,672 | 15,700 |
2012/09/03 | 1,650 | 1,677 | 1,650 | 1,677 | 23,400 |
2012/08/31 | 1,629 | 1,669 | 1,620 | 1,661 | 50,700 |
2012/08/30 | 1,666 | 1,679 | 1,620 | 1,621 | 51,800 |
2012/08/29 | 1,662 | 1,681 | 1,659 | 1,664 | 43,600 |
2012/08/28 | 1,685 | 1,695 | 1,655 | 1,658 | 49,100 |
2012/08/27 | 1,700 | 1,705 | 1,688 | 1,692 | 28,200 |
2012/08/24 | 1,680 | 1,689 | 1,675 | 1,680 | 17,800 |
2012/08/23 | 1,680 | 1,691 | 1,669 | 1,685 | 25,100 |
2012/08/22 | 1,695 | 1,700 | 1,675 | 1,680 | 30,500 |
2012/08/21 | 1,700 | 1,707 | 1,690 | 1,697 | 26,900 |
2012/08/20 | 1,705 | 1,719 | 1,694 | 1,700 | 64,500 |
2012/08/17 | 1,710 | 1,722 | 1,683 | 1,702 | 27,700 |
2012/08/16 | 1,724 | 1,724 | 1,699 | 1,710 | 35,100 |
2012/08/15 | 1,739 | 1,743 | 1,716 | 1,733 | 13,000 |
2012/08/14 | 1,729 | 1,745 | 1,727 | 1,739 | 16,900 |
2012/08/13 | 1,696 | 1,728 | 1,696 | 1,728 | 26,200 |
2012/08/10 | 1,702 | 1,713 | 1,700 | 1,710 | 23,300 |
2012/08/09 | 1,729 | 1,735 | 1,700 | 1,719 | 30,800 |
2012/08/08 | 1,765 | 1,783 | 1,728 | 1,729 | 24,400 |
2012/08/07 | 1,755 | 1,792 | 1,755 | 1,765 | 47,100 |
2012/08/06 | 1,800 | 1,800 | 1,714 | 1,767 | 115,800 |
2012/08/03 | 1,721 | 1,749 | 1,721 | 1,725 | 21,600 |
2012/08/02 | 1,744 | 1,747 | 1,726 | 1,740 | 21,300 |
2012/08/01 | 1,722 | 1,785 | 1,722 | 1,742 | 30,300 |
2012/07/31 | 1,724 | 1,785 | 1,723 | 1,740 | 72,400 |
2012/07/30 | 1,713 | 1,724 | 1,688 | 1,696 | 25,900 |
2012/07/27 | 1,738 | 1,739 | 1,713 | 1,732 | 22,400 |
2012/07/26 | 1,740 | 1,740 | 1,710 | 1,730 | 58,600 |
2012/07/25 | 1,722 | 1,743 | 1,700 | 1,730 | 36,900 |
2012/07/24 | 1,752 | 1,773 | 1,724 | 1,746 | 39,100 |
2012/07/23 | 1,780 | 1,790 | 1,761 | 1,776 | 43,400 |
2012/07/20 | 1,810 | 1,829 | 1,779 | 1,805 | 17,400 |
2012/07/19 | 1,841 | 1,847 | 1,796 | 1,810 | 75,300 |
2012/07/18 | 1,837 | 1,865 | 1,825 | 1,841 | 184,800 |
2012/07/17 | 1,763 | 1,809 | 1,763 | 1,797 | 238,200 |
2012/07/13 | 1,662 | 1,796 | 1,654 | 1,790 | 181,400 |
2012/07/12 | 1,685 | 1,699 | 1,677 | 1,677 | 32,300 |
2012/07/11 | 1,702 | 1,742 | 1,690 | 1,699 | 102,500 |
2012/07/10 | 1,756 | 1,759 | 1,725 | 1,750 | 68,900 |
2012/07/09 | 1,753 | 1,774 | 1,740 | 1,749 | 36,100 |
2012/07/06 | 1,767 | 1,790 | 1,764 | 1,775 | 45,100 |
2012/07/05 | 1,800 | 1,820 | 1,769 | 1,779 | 88,800 |
2012/07/04 | 1,765 | 1,798 | 1,756 | 1,795 | 79,500 |
2012/07/03 | 1,713 | 1,765 | 1,701 | 1,765 | 84,600 |
2012/07/02 | 1,695 | 1,732 | 1,675 | 1,713 | 115,800 |
2012/06/29 | 1,690 | 1,690 | 1,649 | 1,655 | 70,600 |
2012/06/28 | 1,640 | 1,677 | 1,633 | 1,657 | 71,500 |
2012/06/27 | 1,620 | 1,659 | 1,620 | 1,640 | 44,800 |
2012/06/26 | 1,699 | 1,699 | 1,635 | 1,641 | 43,000 |
2012/06/25 | 1,673 | 1,690 | 1,652 | 1,679 | 81,000 |
2012/06/22 | 1,748 | 1,749 | 1,685 | 1,687 | 160,800 |
2012/06/21 | 1,750 | 1,756 | 1,729 | 1,753 | 81,800 |
2012/06/20 | 1,712 | 1,736 | 1,706 | 1,718 | 41,500 |
2012/06/19 | 1,691 | 1,716 | 1,687 | 1,700 | 73,500 |
2012/06/18 | 1,685 | 1,724 | 1,660 | 1,715 | 121,200 |
2012/06/15 | 1,596 | 1,713 | 1,592 | 1,690 | 140,800 |
2012/06/14 | 1,610 | 1,610 | 1,593 | 1,606 | 53,800 |
2012/06/13 | 1,591 | 1,635 | 1,590 | 1,627 | 89,700 |
2012/06/12 | 1,609 | 1,609 | 1,570 | 1,581 | 141,000 |
2012/06/11 | 1,620 | 1,640 | 1,596 | 1,620 | 115,800 |
2012/06/08 | 1,634 | 1,634 | 1,607 | 1,618 | 118,400 |
2012/06/07 | 1,581 | 1,613 | 1,581 | 1,613 | 82,200 |
2012/06/06 | 1,553 | 1,580 | 1,553 | 1,577 | 33,900 |
2012/06/05 | 1,550 | 1,557 | 1,533 | 1,549 | 88,200 |
2012/06/04 | 1,535 | 1,569 | 1,527 | 1,560 | 104,500 |
2012/06/01 | 1,581 | 1,605 | 1,559 | 1,565 | 96,800 |
2012/05/31 | 1,576 | 1,606 | 1,544 | 1,606 | 86,700 |
2012/05/30 | 1,554 | 1,583 | 1,548 | 1,567 | 69,700 |
2012/05/29 | 1,563 | 1,574 | 1,533 | 1,572 | 151,200 |
2012/05/28 | 1,599 | 1,599 | 1,561 | 1,573 | 80,300 |
2012/05/25 | 1,589 | 1,602 | 1,550 | 1,600 | 310,300 |
2012/05/24 | 1,599 | 1,621 | 1,561 | 1,600 | 228,100 |
2012/05/23 | 1,668 | 1,670 | 1,592 | 1,620 | 255,700 |
2012/05/22 | 1,668 | 1,684 | 1,668 | 1,673 | 35,300 |
2012/05/21 | 1,680 | 1,688 | 1,656 | 1,656 | 119,400 |
2012/05/18 | 1,690 | 1,737 | 1,683 | 1,690 | 150,000 |
2012/05/17 | 1,690 | 1,760 | 1,690 | 1,726 | 61,300 |
2012/05/16 | 1,718 | 1,718 | 1,675 | 1,695 | 125,900 |
2012/05/15 | 1,725 | 1,759 | 1,725 | 1,730 | 174,500 |
2012/05/14 | 1,750 | 1,755 | 1,730 | 1,735 | 122,800 |
2012/05/11 | 1,780 | 1,785 | 1,735 | 1,750 | 149,100 |
2012/05/10 | 1,761 | 1,791 | 1,760 | 1,780 | 168,200 |
2012/05/09 | 1,795 | 1,811 | 1,771 | 1,798 | 162,300 |
2012/05/08 | 1,780 | 1,814 | 1,756 | 1,800 | 227,200 |
2012/05/07 | 1,780 | 1,795 | 1,749 | 1,787 | 192,900 |
2012/05/02 | 1,781 | 1,805 | 1,781 | 1,805 | 111,200 |
2012/05/01 | 1,825 | 1,833 | 1,770 | 1,776 | 148,300 |
2012/04/27 | 1,838 | 1,849 | 1,803 | 1,835 | 90,600 |
2012/04/26 | 1,875 | 1,875 | 1,832 | 1,836 | 128,100 |
2012/04/25 | 1,890 | 1,896 | 1,850 | 1,894 | 175,300 |
2012/04/24 | 1,881 | 1,893 | 1,870 | 1,892 | 81,800 |
2012/04/23 | 1,886 | 1,888 | 1,847 | 1,887 | 68,700 |
2012/04/20 | 1,864 | 1,889 | 1,856 | 1,887 | 74,800 |
2012/04/19 | 1,856 | 1,875 | 1,853 | 1,862 | 63,500 |
2012/04/18 | 1,833 | 1,855 | 1,821 | 1,845 | 55,300 |
2012/04/17 | 1,861 | 1,890 | 1,814 | 1,833 | 99,000 |
2012/04/16 | 1,899 | 1,900 | 1,867 | 1,890 | 85,200 |
2012/04/13 | 1,848 | 1,909 | 1,841 | 1,890 | 166,800 |
2012/04/12 | 1,800 | 1,849 | 1,790 | 1,849 | 77,400 |
2012/04/11 | 1,790 | 1,803 | 1,780 | 1,786 | 171,700 |
2012/04/10 | 1,829 | 1,832 | 1,800 | 1,800 | 67,500 |
2012/04/09 | 1,824 | 1,835 | 1,813 | 1,828 | 33,500 |
2012/04/06 | 1,840 | 1,847 | 1,826 | 1,827 | 85,500 |
2012/04/05 | 1,813 | 1,873 | 1,809 | 1,863 | 117,600 |
2012/04/04 | 1,867 | 1,869 | 1,838 | 1,853 | 117,000 |
2012/04/03 | 1,865 | 1,878 | 1,857 | 1,867 | 97,000 |
2012/04/02 | 1,858 | 1,895 | 1,857 | 1,889 | 139,900 |
2012/03/30 | 1,824 | 1,856 | 1,823 | 1,856 | 161,600 |
2012/03/29 | 1,900 | 1,900 | 1,848 | 1,849 | 176,700 |
2012/03/28 | 1,863 | 1,904 | 1,861 | 1,900 | 145,700 |
2012/03/27 | 1,907 | 1,917 | 1,903 | 1,917 | 182,900 |
2012/03/26 | 1,914 | 1,915 | 1,893 | 1,903 | 166,100 |
2012/03/23 | 1,910 | 1,919 | 1,883 | 1,910 | 198,800 |
2012/03/22 | 1,929 | 1,929 | 1,906 | 1,911 | 193,600 |
2012/03/21 | 1,889 | 1,914 | 1,886 | 1,914 | 325,700 |
2012/03/19 | 1,860 | 1,883 | 1,848 | 1,879 | 146,500 |
2012/03/16 | 1,807 | 1,857 | 1,803 | 1,845 | 263,900 |
2012/03/15 | 1,825 | 1,834 | 1,795 | 1,807 | 253,900 |
2012/03/14 | 1,850 | 1,860 | 1,830 | 1,850 | 185,900 |
2012/03/13 | 1,793 | 1,862 | 1,789 | 1,855 | 255,200 |
2012/03/12 | 1,794 | 1,800 | 1,785 | 1,788 | 196,400 |
2012/03/09 | 1,805 | 1,806 | 1,789 | 1,789 | 139,200 |
2012/03/08 | 1,801 | 1,812 | 1,783 | 1,797 | 154,700 |
2012/03/07 | 1,796 | 1,804 | 1,778 | 1,787 | 201,700 |
2012/03/06 | 1,800 | 1,814 | 1,776 | 1,808 | 210,300 |
2012/03/05 | 1,766 | 1,818 | 1,746 | 1,800 | 298,300 |
2012/03/02 | 1,720 | 1,745 | 1,716 | 1,730 | 202,000 |
2012/03/01 | 1,800 | 1,808 | 1,712 | 1,715 | 414,000 |
2012/02/29 | 1,817 | 1,848 | 1,789 | 1,799 | 331,300 |
2012/02/28 | 1,830 | 1,835 | 1,797 | 1,800 | 520,100 |
2012/02/27 | 1,812 | 1,850 | 1,801 | 1,837 | 475,600 |
2012/02/24 | 1,766 | 1,835 | 1,764 | 1,781 | 591,100 |
2012/02/23 | 1,707 | 1,806 | 1,660 | 1,800 | 1,072,200 |
2012/02/22 | 1,599 | 1,727 | 1,510 | 1,700 | 2,128,100 |
2012/02/21 | 1,476 | 1,547 | 1,353 | 1,511 | 2,678,300 |
2012/02/20 | 1,800 | 1,800 | 1,516 | 1,516 | 1,444,200 |
2012/02/17 | 1,919 | 1,927 | 1,911 | 1,916 | 209,100 |
2012/02/16 | 1,895 | 1,915 | 1,886 | 1,902 | 299,300 |
2012/02/15 | 1,900 | 1,917 | 1,855 | 1,901 | 462,000 |
2012/02/14 | 1,950 | 1,971 | 1,906 | 1,913 | 379,500 |
2012/02/13 | 2,050 | 2,060 | 1,960 | 2,002 | 499,000 |
2012/02/10 | 2,100 | 2,103 | 2,041 | 2,065 | 229,400 |
2012/02/09 | 2,020 | 2,083 | 2,020 | 2,081 | 185,600 |
2012/02/08 | 1,955 | 2,025 | 1,952 | 2,003 | 133,800 |
2012/02/07 | 2,016 | 2,018 | 1,950 | 1,957 | 247,100 |
2012/02/06 | 2,070 | 2,086 | 2,011 | 2,011 | 153,100 |
2012/02/03 | 2,060 | 2,079 | 2,010 | 2,045 | 118,000 |
2012/02/02 | 2,070 | 2,093 | 2,051 | 2,080 | 247,100 |
2012/02/01 | 2,050 | 2,050 | 1,981 | 2,026 | 211,700 |
2012/01/31 | 1,996 | 2,092 | 1,991 | 2,040 | 376,700 |
2012/01/30 | 1,975 | 1,985 | 1,923 | 1,973 | 127,700 |
2012/01/27 | 1,951 | 1,980 | 1,945 | 1,968 | 125,900 |
2012/01/26 | 1,900 | 1,990 | 1,900 | 1,958 | 269,800 |
2012/01/25 | 1,869 | 1,899 | 1,850 | 1,890 | 257,400 |
2012/01/24 | 1,904 | 1,919 | 1,820 | 1,842 | 290,700 |
2012/01/23 | 1,950 | 1,959 | 1,888 | 1,899 | 218,100 |
2012/01/20 | 1,934 | 1,965 | 1,903 | 1,930 | 271,300 |
2012/01/19 | 1,890 | 1,954 | 1,889 | 1,930 | 316,000 |
2012/01/18 | 1,880 | 1,931 | 1,860 | 1,885 | 545,300 |
2012/01/17 | 2,090 | 2,100 | 1,993 | 1,996 | 404,500 |
2012/01/16 | 2,181 | 2,220 | 2,130 | 2,133 | 297,000 |
2012/01/13 | 2,200 | 2,287 | 2,100 | 2,250 | 254,000 |
2012/01/12 | 2,325 | 2,325 | 2,184 | 2,239 | 541,700 |
2012/01/11 | 2,424 | 2,487 | 2,336 | 2,352 | 800,800 |
2012/01/10 | 2,328 | 2,402 | 2,312 | 2,398 | 670,100 |
2012/01/06 | 2,213 | 2,330 | 2,200 | 2,328 | 317,700 |
2012/01/05 | 2,270 | 2,298 | 2,233 | 2,256 | 316,800 |
2012/01/04 | 2,179 | 2,220 | 2,149 | 2,212 | 147,900 |